UK markets open in 2 hours 10 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
547.53-10.26 (-1.84%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Strike:410.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210122C004100002021-01-04 9:53AM EST2021-01-2278.15132.50141.350.00-11200.61%
LRCX210205C004100002021-01-14 2:43PM EST2021-02-05155.77135.15142.400.00-1074.21%
LRCX210219C004100002021-01-12 2:11PM EST2021-02-19126.75136.05141.550.00-1655.85%
LRCX210319C004100002021-01-08 3:50PM EST2021-03-1999.50138.20146.250.00-66954.60%
LRCX210521C004100002021-01-12 12:14PM EST2021-05-21131.75146.35152.850.00-12850.90%
LRCX210618C004100002020-12-07 3:46PM EST2021-06-18117.50105.00109.750.00-1150.00%
LRCX210716C004100002020-11-06 11:38AM EST2021-07-1652.70111.70115.700.00-120.00%
LRCX220121C004100002021-01-13 10:48AM EST2022-01-21157.20167.20175.200.00-16947.83%
LRCX230120C004100002020-12-08 3:48PM EST2023-01-20165.12161.50166.500.00-1529.80%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210122P004100002021-01-06 9:46AM EST2021-01-221.930.002.700.00-15159.89%
LRCX210129P004100002021-01-07 9:53AM EST2021-01-291.400.004.650.00-18107.73%
LRCX210205P004100002020-12-28 12:00PM EST2021-02-055.430.282.200.00--274.17%
LRCX210212P004100002021-01-11 1:05PM EST2021-02-122.700.005.300.00-1073.57%
LRCX210219P004100002021-01-14 9:30AM EST2021-02-191.500.114.650.00-12363.49%
LRCX210226P004100002021-01-19 12:14AM EST2021-02-263.950.905.900.00--362.44%
LRCX210319P004100002021-01-08 3:56PM EST2021-03-194.252.515.65-4.36-50.64%13752.67%
LRCX210521P004100002021-01-13 10:10AM EST2021-05-2111.7011.6013.80-1.35-10.34%27851.86%
LRCX210618P004100002021-01-15 3:56PM EST2021-06-1815.5514.7017.70-1.30-7.72%22751.25%
LRCX210716P004100002021-01-13 10:47AM EST2021-07-1617.3818.0520.750.00-11950.58%
LRCX220121P004100002021-01-12 3:37PM EST2022-01-2136.5534.0539.650.00-14349.14%
LRCX230120P004100002020-11-16 12:07AM EST2023-01-2095.7571.5076.000.00--150.85%